iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

413.17 USD +2.57 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 190.32 190.32 190.32 0 +1.03(+0.54%)
Aug 30, 2018 190.56 191.28 189.03 189.29 603,805 -1.71(-0.90%)
Aug 29, 2018 190.50 191.59 189.83 191.00 1,426,871 +0.50(+0.26%)
Aug 28, 2018 190.78 191.32 188.66 190.50 538,745 +0.73(+0.38%)
Aug 27, 2018 188.32 191.18 187.91 189.77 5,957,949 +2.97(+1.59%)
Aug 24, 2018 184.95 186.90 184.92 186.80 562,000 +2.67(+1.45%)
Aug 23, 2018 183.83 185.49 183.83 184.13 615,855 +0.21(+0.11%)
Aug 22, 2018 182.68 184.16 181.56 183.92 480,101 +0.86(+0.47%)
Aug 21, 2018 180.13 183.54 180.09 183.06 849,892 +3.50(+1.95%)
Aug 20, 2018 179.97 180.62 177.54 179.56 319,051 -0.16(-0.09%)
Aug 17, 2018 179.46 180.20 177.04 179.72 731,800 -1.35(-0.75%)
Aug 16, 2018 182.50 182.75 180.58 181.07 473,255 -0.23(-0.13%)
Aug 15, 2018 182.27 183.03 179.43 181.30 1,022,667 -2.55(-1.39%)
Aug 14, 2018 185.30 185.59 183.70 183.85 536,547 -0.37(-0.20%)
Aug 13, 2018 184.28 185.82 184.00 184.22 562,493 +0.27(+0.15%)
Aug 10, 2018 184.72 185.53 183.08 183.95 1,082,900 -4.68(-2.48%)
Aug 09, 2018 189.66 189.93 188.59 188.63 739,608 -1.88(-0.99%)
Aug 08, 2018 190.10 190.90 189.35 190.51 372,220 +0.44(+0.23%)
Aug 07, 2018 189.48 190.19 188.75 190.07 3,293,342 +1.50(+0.80%)
Aug 06, 2018 187.08 188.60 186.07 188.57 259,401 +1.13(+0.60%)
Aug 03, 2018 187.17 187.61 186.29 187.44 448,100 +0.39(+0.21%)
Aug 02, 2018 183.56 187.29 182.90 187.05 751,153 +1.82(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.